Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
254.74-10.94 (-4.12%)
As of 11:37AM EDT. Market open.
Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 150.63 | 0.00 | - | 2 | 20 | 105.00 | 3.21 | -0.09 | -2.73% | 3 | 54 |
| 154.50 | 0.00 | - | 12 | 18 | 110.00 | 3.95 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 115.00 | 3.81 | 0.00 | - | 3 | 4 |
| 143.00 | 0.00 | - | - | 3 | 120.00 | 4.55 | 0.00 | - | 25 | 302 |
| 126.50 | 0.00 | - | - | 1 | 125.00 | 5.45 | +0.45 | +9.00% | 1 | 15 |
| 117.82 | 0.00 | - | - | 1 | 130.00 | 5.80 | 0.00 | - | 9 | 17 |
| 128.07 | 0.00 | - | 10 | 10 | 135.00 | 6.49 | 0.00 | - | 2 | 4 |
| 119.22 | 0.00 | - | 1 | 5 | 140.00 | 6.80 | 0.00 | - | 1 | 8 |
| 125.95 | 0.00 | - | 1 | 5 | 145.00 | 7.60 | 0.00 | - | 1 | 60 |
| 118.37 | -3.13 | -2.58% | 11 | 51 | 150.00 | 8.35 | 0.00 | - | 3 | 42 |
| 107.00 | 0.00 | - | 1 | 3 | 155.00 | 9.05 | 0.00 | - | 1 | 18 |
| 114.38 | 0.00 | - | 1 | 29 | 160.00 | 10.70 | +0.30 | +2.88% | 2 | 3,974 |
| 112.50 | 0.00 | - | 1 | 1 | 165.00 | 11.60 | +1.25 | +12.08% | 2 | 33 |
| 92.32 | 0.00 | - | 4 | 17 | 170.00 | 12.80 | +0.98 | +8.29% | 3 | 56 |
| 99.34 | 0.00 | - | 1 | 4 | 175.00 | 12.50 | 0.00 | - | 5 | 229 |
| 100.65 | 0.00 | - | 3 | 36 | 180.00 | 14.99 | -0.01 | -0.07% | 2 | 137 |
| 97.25 | 0.00 | - | 1 | 274 | 185.00 | 14.80 | 0.00 | - | 20 | 67 |
| 86.26 | 0.00 | - | 18 | 27 | 190.00 | 17.26 | 0.00 | - | 60 | 460 |
| 80.10 | 0.00 | - | 3 | 5 | 195.00 | 17.50 | 0.00 | - | 1 | 1,634 |
| 83.00 | 0.00 | - | 2 | 172 | 200.00 | 19.05 | 0.00 | - | 20 | 1,122 |
| 78.00 | 0.00 | - | 4 | 22 | 205.00 | 21.50 | 0.00 | - | 10 | 39 |
| 79.06 | 0.00 | - | 3 | 77 | 210.00 | 22.84 | 0.00 | - | 2 | 30 |
| 67.50 | +4.20 | +6.64% | 1 | 119 | 215.00 | 25.10 | +0.30 | +1.21% | 1 | 53 |
| 65.50 | -2.99 | -4.37% | 6 | 3,684 | 220.00 | 24.15 | 0.00 | - | 1 | 313 |
| 63.10 | +0.88 | +1.41% | 1 | 86 | 225.00 | 27.30 | 0.00 | - | 10 | 60 |
| 63.40 | 0.00 | - | 10 | 57 | 230.00 | 28.35 | 0.00 | - | 1 | 57 |
| 59.00 | -4.00 | -6.35% | 6 | 4,055 | 235.00 | 33.65 | 0.00 | - | 22 | 41 |
| 54.50 | -5.37 | -8.97% | 6 | 3,852 | 240.00 | 33.03 | 0.00 | - | 7 | 115 |
| 50.50 | -7.00 | -12.17% | 1 | 51 | 245.00 | 37.68 | -0.82 | -2.13% | 252 | 246 |
| 48.75 | -3.60 | -6.88% | 1 | 541 | 250.00 | 36.94 | 0.00 | - | 2 | 556 |
| 47.00 | -3.50 | -6.93% | 6 | 66 | 255.00 | 42.42 | +1.57 | +3.84% | 2 | 8 |
| 43.65 | -5.58 | -11.33% | 3 | 3,966 | 260.00 | 42.10 | 0.00 | - | 7 | 2,280 |
| 43.35 | -1.23 | -2.76% | 9 | 558 | 265.00 | 48.00 | 0.00 | - | 11 | 11 |
| 40.80 | -3.30 | -7.48% | 2 | 3,677 | 270.00 | 47.50 | 0.00 | - | 640 | 1,473 |
| 42.95 | 0.00 | - | 1 | 240 | 275.00 | 53.20 | 0.00 | - | 2 | 2 |
| 34.75 | -2.45 | -6.59% | 2 | 343 | 280.00 | 54.00 | 0.00 | - | 1 | 3 |
| 37.58 | 0.00 | - | 4 | 66 | 285.00 | 56.35 | 0.00 | - | 302 | 301 |
| 30.89 | -1.93 | -5.88% | 3 | 232 | 290.00 | 59.60 | 0.00 | - | 3 | 3 |
| 29.50 | -2.50 | -7.81% | 2 | 5,690 | 295.00 | 62.35 | 0.00 | - | 16 | 8 |
| 29.20 | -2.35 | -7.45% | 10 | 847 | 300.00 | 65.00 | 0.00 | - | 1 | 5 |
| 25.61 | -2.91 | -10.20% | 5 | 65 | 310.00 | 72.00 | 0.00 | - | 1 | 2 |
| 22.13 | -0.52 | -2.30% | 5 | 236 | 320.00 | - | - | - | - | - |
| 19.57 | -2.38 | -10.84% | 5 | 490 | 330.00 | - | - | - | - | - |
| 18.50 | 0.00 | - | 2 | 4,085 | 340.00 | - | - | - | - | - |
| 16.32 | -0.98 | -5.66% | 8 | 1,787 | 350.00 | - | - | - | - | - |
| 13.50 | -1.92 | -12.45% | 2 | 255 | 360.00 | - | - | - | - | - |
| 12.40 | -1.20 | -8.82% | 5 | 3,259 | 370.00 | 120.50 | 0.00 | - | 1 | 1 |
| 10.60 | -1.58 | -12.97% | 5 | 65 | 380.00 | - | - | - | - | - |
| 9.40 | -1.20 | -11.32% | 61 | 1,714 | 390.00 | 141.25 | 0.00 | - | 2 | 3 |
© 2020 Verizon Media. All rights reserved.
